摩尔线程(920576)股票行情
摩尔线程(920576)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 85.740 | 85.860 | -0.150 | -0.17% | 85.320 | 89.210 | 31053 | 27068.562 | 2.90% |
| 2026-02-05 | 88.000 | 86.010 | -5.490 | -6.00% | 86.010 | 91.470 | 38333 | 33809.090 | 3.58% |
| 2026-02-04 | 98.000 | 91.500 | -8.880 | -8.85% | 91.360 | 98.900 | 67410 | 63681.645 | 6.29% |
| 2026-02-03 | 98.000 | 100.380 | 3.700 | 3.83% | 94.580 | 102.590 | 69663 | 69096.117 | 6.50% |
| 2026-02-02 | 98.980 | 96.680 | 1.480 | 1.55% | 96.030 | 101.880 | 53251 | 52607.605 | 4.97% |
| 2026-01-30 | 95.010 | 95.200 | -3.020 | -3.07% | 95.000 | 101.980 | 52183 | 50831.922 | 4.87% |
| 2026-01-29 | 97.580 | 98.220 | -1.180 | -1.19% | 95.000 | 104.600 | 55585 | 55397.625 | 5.19% |
| 2026-01-28 | 98.000 | 99.400 | -0.460 | -0.46% | 96.000 | 102.770 | 48987 | 48206.656 | 4.57% |
| 2026-01-27 | 98.020 | 99.860 | 1.840 | 1.88% | 98.020 | 107.250 | 63611 | 65177.035 | 5.94% |
| 2026-01-26 | 106.400 | 98.020 | -11.580 | -10.57% | 96.220 | 109.530 | 75982 | 76991.203 | 7.09% |
| 2026-01-23 | 107.560 | 109.600 | 2.100 | 1.95% | 103.200 | 119.000 | 116746 | 130413.875 | 10.90% |
| 2026-01-22 | 92.000 | 107.500 | 14.830 | 16.00% | 92.000 | 109.930 | 112567 | 116564.289 | 10.51% |
| 2026-01-21 | 94.200 | 92.670 | -4.010 | -4.15% | 92.300 | 99.180 | 56372 | 53931.590 | 5.26% |
| 2026-01-20 | 99.790 | 96.680 | -2.680 | -2.70% | 90.960 | 103.500 | 73644 | 70225.438 | 6.87% |
| 2026-01-19 | 93.390 | 99.360 | 5.260 | 5.59% | 89.880 | 104.490 | 78027 | 76809.172 | 7.28% |
| 2026-01-16 | 93.150 | 94.100 | 4.500 | 5.02% | 92.000 | 98.070 | 70842 | 67196.828 | 6.61% |
| 2026-01-15 | 94.000 | 89.600 | -7.650 | -7.87% | 88.100 | 95.000 | 69553 | 63060.148 | 6.49% |
| 2026-01-14 | 98.000 | 97.250 | -3.250 | -3.23% | 94.860 | 108.010 | 98789 | 99202.070 | 9.22% |
| 2026-01-13 | 112.970 | 100.500 | -19.490 | -16.24% | 98.000 | 118.000 | 109813 | 116912.055 | 10.25% |
| 2026-01-12 | 99.000 | 119.990 | 23.970 | 24.96% | 95.590 | 124.110 | 128174 | 139039.234 | 11.96% |
| 2026-01-09 | 104.360 | 96.020 | -6.330 | -6.18% | 95.680 | 108.880 | 111726 | 112820.930 | 10.43% |
| 2026-01-08 | 89.240 | 102.350 | 10.350 | 11.25% | 88.010 | 109.960 | 119528 | 120680.516 | 11.16% |
| 2026-01-07 | 85.000 | 92.000 | 4.230 | 4.82% | 80.180 | 103.880 | 143360 | 132614.688 | 13.38% |
| 2026-01-06 | 67.880 | 87.770 | 20.250 | 29.99% | 65.570 | 87.770 | 144118 | 110678.312 | 13.45% |
| 2026-01-05 | 70.630 | 67.520 | -3.100 | -4.39% | 67.000 | 71.570 | 63373 | 43155.867 | 5.92% |
| 2025-12-31 | 66.400 | 70.620 | 3.620 | 5.40% | 66.400 | 72.660 | 79766 | 55651.500 | 7.45% |
| 2025-12-30 | 75.000 | 67.000 | -8.890 | -11.71% | 66.890 | 78.600 | 88765 | 63791.852 | 8.29% |
| 2025-12-29 | 77.010 | 75.890 | -4.660 | -5.79% | 75.580 | 79.750 | 68706 | 53098.840 | 6.41% |
| 2025-12-26 | 86.820 | 80.550 | -6.260 | -7.21% | 80.460 | 90.000 | 107764 | 91057.586 | 10.06% |
| 2025-12-25 | 77.250 | 86.810 | 7.210 | 9.06% | 76.020 | 94.200 | 125491 | 105326.984 | 11.71% |
| 2025-12-24 | 72.600 | 79.600 | 2.670 | 3.47% | 70.500 | 85.000 | 108703 | 85516.523 | 10.15% |
| 2025-12-23 | 77.330 | 76.930 | -2.520 | -3.17% | 73.500 | 85.330 | 102120 | 80971.586 | 9.53% |
| 2025-12-22 | 89.000 | 79.450 | -6.590 | -7.66% | 79.400 | 90.200 | 87553 | 73061.859 | 8.17% |
| 2025-12-19 | 83.000 | 86.040 | 3.740 | 4.54% | 78.270 | 89.360 | 109257 | 91322.289 | 10.20% |
| 2025-12-18 | 78.900 | 82.300 | 6.800 | 9.01% | 78.180 | 92.500 | 133015 | 112387.945 | 12.42% |
| 2025-12-17 | 76.000 | 75.500 | -6.380 | -7.79% | 71.000 | 81.490 | 116374 | 88709.180 | 10.86% |
| 2025-12-16 | 67.000 | 81.880 | 12.780 | 18.49% | 63.850 | 88.000 | 140386 | 104042.844 | 13.10% |
| 2025-12-15 | 66.000 | 69.100 | 8.260 | 13.58% | 60.580 | 76.800 | 151541 | 103016.047 | 14.15% |
| 2025-12-12 | 49.580 | 60.840 | 14.040 | 30.00% | 49.300 | 60.840 | 154114 | 86200.906 | 14.39% |
| 2025-12-11 | 37.270 | 46.800 | 10.800 | 30.00% | 34.960 | 46.800 | 114339 | 46363.531 | 10.67% |
| 2025-12-10 | 33.990 | 36.000 | 2.600 | 7.78% | 33.370 | 36.790 | 91324 | 32315.910 | 8.52% |
| 2025-12-09 | 30.990 | 33.400 | 0.700 | 2.14% | 30.330 | 33.780 | 82726 | 26287.283 | 7.72% |
| 2025-12-08 | 28.700 | 32.700 | 4.690 | 16.74% | 28.700 | 35.450 | 93263 | 31016.141 | 8.71% |
| 2025-12-05 | 27.540 | 28.010 | 0.200 | 0.72% | 26.790 | 28.010 | 15308 | 4197.122 | 1.43% |
| 2025-12-04 | 28.080 | 27.810 | 0.030 | 0.11% | 27.600 | 28.270 | 6924 | 1934.332 | 0.65% |
| 2025-12-03 | 27.970 | 27.780 | -0.040 | -0.14% | 27.680 | 28.330 | 6908 | 1928.672 | 0.64% |
| 2025-12-02 | 28.590 | 27.820 | -0.580 | -2.04% | 27.800 | 28.590 | 8577 | 2405.710 | 0.80% |
| 2025-12-01 | 27.720 | 28.400 | 0.810 | 2.94% | 27.720 | 28.800 | 11779 | 3334.895 | 1.10% |
| 2025-11-28 | 27.540 | 27.590 | -0.120 | -0.43% | 27.280 | 27.630 | 8020 | 2201.288 | 0.75% |
| 2025-11-27 | 27.350 | 27.710 | 0.360 | 1.32% | 27.180 | 28.180 | 9164 | 2535.830 | 0.86% |
| 2025-11-26 | 27.870 | 27.350 | -0.520 | -1.87% | 27.220 | 28.290 | 6895 | 1904.185 | 0.64% |
| 2025-11-25 | 27.710 | 27.870 | 0.170 | 0.61% | 27.710 | 28.200 | 7919 | 2215.104 | 0.74% |
| 2025-11-24 | 27.250 | 27.700 | 0.540 | 1.99% | 27.090 | 27.790 | 6985 | 1920.745 | 0.65% |
| 2025-11-21 | 28.700 | 27.160 | -1.750 | -6.05% | 27.130 | 28.910 | 12606 | 3496.206 | 1.18% |
| 2025-11-20 | 29.170 | 28.910 | 0.020 | 0.07% | 28.700 | 29.280 | 5547 | 1607.132 | 0.52% |
| 2025-11-19 | 29.190 | 28.890 | -0.390 | -1.33% | 28.600 | 29.570 | 7775 | 2249.320 | 0.73% |
| 2025-11-18 | 29.970 | 29.280 | -0.700 | -2.33% | 29.150 | 30.040 | 8571 | 2520.609 | 0.80% |
| 2025-11-17 | 30.200 | 29.980 | -0.350 | -1.15% | 29.810 | 30.220 | 7556 | 2264.806 | 0.71% |
| 2025-11-14 | 30.340 | 30.330 | -0.170 | -0.56% | 30.030 | 30.560 | 9835 | 2975.244 | 0.92% |
| 2025-11-13 | 30.070 | 30.500 | 0.670 | 2.25% | 29.900 | 30.840 | 12340 | 3762.220 | 1.15% |
| 2025-11-12 | 29.990 | 29.830 | -0.190 | -0.63% | 29.400 | 30.140 | 9543 | 2832.480 | 0.89% |
| 2025-11-11 | 30.250 | 30.020 | -0.180 | -0.60% | 29.840 | 30.600 | 9155 | 2763.825 | 0.85% |
| 2025-11-10 | 30.220 | 30.200 | -0.060 | -0.20% | 29.850 | 30.600 | 10407 | 3132.437 | 0.97% |
| 2025-11-07 | 30.960 | 30.260 | -0.750 | -2.42% | 30.110 | 31.480 | 17096 | 5233.355 | 1.60% |
| 2025-11-06 | 31.170 | 31.010 | -0.190 | -0.61% | 31.010 | 31.870 | 17404 | 5460.121 | 1.62% |
| 2025-11-05 | 30.600 | 31.200 | -0.350 | -1.11% | 30.570 | 31.760 | 16429 | 5122.394 | 1.53% |
| 2025-11-04 | 31.800 | 31.550 | -0.620 | -1.93% | 31.010 | 32.960 | 25135 | 7952.046 | 2.35% |
| 2025-11-03 | 33.750 | 32.170 | 0.310 | 0.97% | 31.870 | 34.600 | 36898 | 12279.744 | 3.44% |
| 2025-10-31 | 31.800 | 31.860 | -0.120 | -0.38% | 31.330 | 32.800 | 23188 | 7447.262 | 2.16% |
| 2025-10-30 | 31.880 | 31.980 | 0.020 | 0.06% | 31.880 | 33.780 | 41119 | 13442.148 | 3.84% |
| 2025-10-29 | 30.200 | 31.960 | 1.400 | 4.58% | 30.010 | 32.150 | 31152 | 9791.541 | 2.91% |
| 2025-10-28 | 30.880 | 30.560 | -0.240 | -0.78% | 30.450 | 31.900 | 23457 | 7315.665 | 2.19% |
| 2025-10-27 | 30.250 | 30.800 | 0.600 | 1.99% | 30.210 | 31.410 | 16021 | 4932.479 | 1.50% |
| 2025-10-24 | 30.500 | 30.200 | -0.310 | -1.02% | 30.190 | 31.400 | 19201 | 5893.687 | 1.79% |
| 2025-10-23 | 30.000 | 30.510 | 0.280 | 0.93% | 28.950 | 31.280 | 25903 | 7804.856 | 2.42% |
| 2025-10-22 | 29.340 | 30.230 | 0.780 | 2.65% | 28.900 | 31.500 | 29160 | 8879.808 | 2.72% |
| 2025-10-21 | 28.650 | 29.450 | 0.500 | 1.73% | 28.650 | 29.580 | 13688 | 4004.583 | 1.28% |
| 2025-10-20 | 29.090 | 28.950 | 0.280 | 0.98% | 28.610 | 29.240 | 11192 | 3228.866 | 1.04% |
| 2025-10-17 | 30.280 | 28.670 | -1.480 | -4.91% | 28.630 | 30.280 | 17511 | 5145.667 | 1.63% |
| 2025-10-16 | 30.690 | 30.150 | -1.210 | -3.86% | 29.900 | 31.290 | 20583 | 6266.053 | 1.92% |
深证大盘股票行情在线 K线走势图
摩尔线程(920576)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
